Omnicom Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	208.53	208.53	208.53	208.53	204.17	0
2025-10-30	208.53	208.53	208.53	208.53	204.17	0
2025-10-29	208.53	208.53	208.53	208.53	204.17	0
2025-10-28	211.05	211.05	208.53	208.53	204.17	26
2025-10-27	219.56	219.56	219.56	219.56	214.97	0
2025-10-24	219.56	219.56	219.56	219.56	214.97	0
2025-10-23	219.56	219.56	219.56	219.56	214.97	25
2025-10-22	209.58	209.58	209.58	209.58	205.20	0
2025-10-21	209.58	209.58	209.58	209.58	205.20	0
2025-10-20	209.58	209.58	209.58	209.58	205.20	0
2025-10-17	209.58	209.58	209.58	209.58	205.20	0
2025-10-16	209.58	209.58	209.58	209.58	205.20	0
2025-10-15	209.58	209.58	209.58	209.58	205.20	0
2025-10-14	209.58	209.58	209.58	209.58	205.20	0
2025-10-13	209.58	209.58	209.58	209.58	205.20	2
2025-10-10	211.51	211.51	211.51	211.51	207.09	6
2025-10-09	214.20	214.20	214.20	214.20	209.72	0
2025-10-08	214.20	214.20	214.20	214.20	209.72	0
2025-10-07	214.20	214.20	214.20	214.20	209.72	1
2025-10-06	216.09	216.09	216.09	216.09	211.57	0
2025-10-03	216.09	216.09	216.09	216.09	211.57	0
2025-10-02	216.09	216.09	216.09	216.09	211.57	0
2025-10-01	216.09	216.09	216.09	216.09	211.57	0
2025-09-30	216.09	216.09	216.09	216.09	211.57	1
2025-09-29	204.80	204.80	204.80	204.80	200.52	158
2025-09-26	204.80	204.80	204.80	204.80	200.52	0
2025-09-25	204.80	204.80	204.80	204.80	200.52	0
2025-09-24	204.80	204.80	204.80	204.80	200.52	0
2025-09-23	204.20	204.80	204.20	204.80	200.52	158
2025-09-22	210.83	210.83	210.83	210.83	206.42	0
2025-09-19	210.83	210.83	210.83	210.83	206.42	0
2025-09-18	210.83	210.83	210.83	210.83	206.42	0
2025-09-17	210.83	210.83	210.83	210.83	206.42	0
2025-09-16	210.83	210.83	210.83	210.83	206.42	0
2025-09-15	210.83	210.83	210.83	210.83	206.42	0
2025-09-12	210.83	210.83	210.83	210.83	206.42	0
2025-09-11	210.83	210.83	210.83	210.83	206.42	0
2025-09-10	210.83	210.83	210.83	210.83	206.42	0
2025-09-09	210.83	210.83	210.83	210.83	206.42	0
2025-09-08	210.83	210.83	210.83	210.83	206.42	0
2025-09-05	210.83	210.83	210.83	210.83	206.42	0
2025-09-04	210.83	210.83	210.83	210.83	206.42	0
2025-09-03	210.83	210.83	210.83	210.83	206.42	0
2025-09-02	211.90	211.90	210.83	210.83	206.42	8
2025-09-01	198.60	198.60	198.60	198.60	194.45	0
2025-08-29	198.60	198.60	198.60	198.60	194.45	0
2025-08-28	198.60	198.60	198.60	198.60	193.18	0
2025-08-27	198.60	198.60	198.60	198.60	193.18	0
2025-08-26	198.60	198.60	198.60	198.60	193.18	0
2025-08-25	198.60	198.60	198.60	198.60	193.18	0
2025-08-22	198.60	198.60	198.60	198.60	193.18	0
2025-08-21	198.60	198.60	198.60	198.60	193.18	0
2025-08-20	198.60	198.60	198.60	198.60	193.18	0
2025-08-19	198.60	198.60	198.60	198.60	193.18	0
2025-08-18	198.60	198.60	198.60	198.60	193.18	0
2025-08-15	198.60	198.60	198.60	198.60	193.18	0
2025-08-14	198.60	198.60	198.60	198.60	193.18	0
2025-08-13	198.60	198.60	198.60	198.60	193.18	0
2025-08-12	198.60	198.60	198.60	198.60	193.18	0
2025-08-11	198.60	198.60	198.60	198.60	193.18	1

← NewerPage 5 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	1.3796 USD
2026-03-09	1.3589 USD
2025-12-17	1.4544 USD
2025-08-29	1.3016 USD
2025-06-06	1.3122 USD
2025-03-07	1.3994 USD
2024-12-18	1.4459 USD
2024-09-18	1.3346 USD
2024-06-06	1.2775 USD
2024-03-07	1.1991 USD
2023-12-20	1.1608 USD
2023-09-19	1.1984 USD
2023-06-06	1.1537 USD
2023-03-08	1.2033 USD
2022-12-20	1.7979 USD
2022-12-19	1.2161 USD
2022-09-20	1.8554 USD
2022-09-19	1.2550 USD
2022-06-09	1.8715 USD
2022-06-08	1.2659 USD
2022-03-09	1.6457 USD
2022-03-08	1.1132 USD
2021-12-20	1.9462 USD
2021-12-17	1.3164 USD
2021-09-20	1.9413 USD
2021-09-17	1.3131 USD
2021-06-10	1.9077 USD
2021-06-09	1.2255 USD
2021-03-08	1.3362 USD
2020-12-17	1.2007 USD
2020-09-18	1.6847 USD
2020-09-17	1.2111 USD
2020-06-10	1.7351 USD
2020-06-09	1.1495 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.